Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cognex Cp
(NQ:
CGNX
)
46.42
-0.08 (-0.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2010
4.075
4.161
4.053
4.053
1,017,778
-0.05(-1.23%)
Mar 30, 2010
4.113
4.156
4.073
4.104
362,792
-0.01(-0.32%)
Mar 29, 2010
4.124
4.165
4.088
4.117
361,000
-0.00(-0.11%)
Mar 26, 2010
4.152
4.181
4.073
4.121
568,311
-0.03(-0.69%)
Mar 25, 2010
4.170
4.268
4.145
4.150
667,502
-0.00(-0.11%)
Mar 24, 2010
4.165
4.202
4.154
4.154
658,356
-0.04(-0.99%)
Mar 23, 2010
4.181
4.220
4.139
4.196
678,929
+0.01(+0.16%)
Mar 22, 2010
4.150
4.205
4.099
4.189
450,339
+0.02(+0.47%)
Mar 19, 2010
4.310
4.312
4.163
4.170
774,828
-0.11(-2.66%)
Mar 18, 2010
4.264
4.323
4.232
4.284
264,755
-0.00(-0.10%)
Mar 17, 2010
4.292
4.341
4.262
4.288
428,616
+0.02(+0.36%)
Mar 16, 2010
4.238
4.277
4.202
4.273
265,129
+0.05(+1.25%)
Mar 15, 2010
4.192
4.242
4.156
4.220
412,797
+0.01(+0.16%)
Mar 12, 2010
4.213
4.231
4.152
4.213
225,653
+0.00(+0.10%)
Mar 11, 2010
4.198
4.211
4.122
4.209
365,028
-0.02(-0.41%)
Mar 10, 2010
4.209
4.255
4.207
4.227
651,879
+0.02(+0.42%)
Mar 09, 2010
4.251
4.275
4.174
4.209
1,183,296
-0.07(-1.54%)
Mar 08, 2010
4.251
4.303
4.238
4.275
222,820
+0.01(+0.31%)
Mar 05, 2010
4.292
4.343
4.242
4.262
755,952
-0.02(-0.51%)
Mar 04, 2010
4.268
4.284
4.224
4.284
205,258
+0.03(+0.72%)
Mar 03, 2010
4.249
4.306
4.213
4.253
372,499
+0.02(+0.57%)
Mar 02, 2010
4.196
4.240
4.185
4.229
624,985
+0.03(+0.62%)
Mar 01, 2010
4.157
4.233
4.146
4.203
973,818
+0.07(+1.69%)
Feb 26, 2010
4.183
4.183
4.113
4.133
430,253
-0.05(-1.10%)
Feb 25, 2010
4.095
4.178
4.076
4.178
304,068
+0.02(+0.37%)
Feb 24, 2010
4.117
4.178
4.087
4.163
401,226
+0.05(+1.28%)
Feb 23, 2010
4.144
4.157
4.093
4.111
601,066
-0.04(-0.90%)
Feb 22, 2010
4.154
4.161
4.117
4.148
528,975
+0.00(+0.00%)
Feb 19, 2010
4.154
4.172
4.141
4.148
625,639
-0.01(-0.16%)
Feb 18, 2010
4.144
4.161
4.124
4.154
1,120,309
+0.02(+0.48%)
Feb 17, 2010
4.154
4.154
4.098
4.135
1,196,036
-0.02(-0.42%)
Feb 16, 2010
4.139
4.154
4.084
4.152
1,257,841
+0.05(+1.33%)
Feb 12, 2010
4.028
4.098
4.098
4.098
5,022,528
+0.30(+8.01%)
Feb 11, 2010
3.728
3.796
3.689
3.794
670,902
+0.04(+1.11%)
Feb 10, 2010
3.728
3.754
3.665
3.752
406,014
+0.01(+0.35%)
Feb 09, 2010
3.721
3.741
3.669
3.739
826,279
+0.07(+1.97%)
Feb 08, 2010
3.700
3.700
3.630
3.667
811,022
-0.03(-0.71%)
Feb 05, 2010
3.630
3.693
3.601
3.693
504,946
+0.06(+1.69%)
Feb 04, 2010
3.634
3.693
3.621
3.632
1,118,562
-0.04(-1.13%)
Feb 03, 2010
3.621
3.676
3.610
3.673
576,182
+0.03(+0.72%)
Feb 02, 2010
3.608
3.656
3.555
3.647
703,675
+0.03(+0.85%)
Feb 01, 2010
3.584
3.627
3.536
3.617
527,127
+0.04(+1.04%)
Jan 29, 2010
3.599
3.665
3.577
3.579
919,915
-0.02(-0.43%)
Jan 28, 2010
3.717
3.717
3.584
3.595
675,397
-0.13(-3.41%)
Jan 27, 2010
3.632
3.726
3.597
3.721
437,072
+0.06(+1.61%)
Jan 26, 2010
3.684
3.715
3.652
3.662
408,753
-0.05(-1.24%)
Jan 25, 2010
3.752
3.752
3.688
3.708
266,259
+0.00(+0.06%)
Jan 22, 2010
3.785
3.829
3.689
3.706
586,348
-0.09(-2.36%)
Jan 21, 2010
3.914
3.966
3.774
3.796
697,496
-0.12(-3.18%)
Jan 20, 2010
3.809
3.925
3.776
3.920
917,725
+0.07(+1.82%)
Jan 19, 2010
3.728
3.861
3.728
3.851
829,261
+0.12(+3.16%)
Jan 15, 2010
3.840
3.732
3.732
3.732
1,535,754
-0.09(-2.35%)
Jan 14, 2010
3.789
3.833
3.765
3.822
282,404
+0.02(+0.63%)
Jan 13, 2010
3.783
3.805
3.700
3.798
377,375
+0.02(+0.46%)
Jan 12, 2010
3.776
3.805
3.743
3.781
240,346
-0.03(-0.92%)
Jan 11, 2010
3.848
3.855
3.776
3.816
186,856
-0.02(-0.57%)
Jan 08, 2010
3.831
3.846
3.802
3.837
231,497
+0.00(+0.11%)
Jan 07, 2010
3.833
3.835
3.752
3.833
260,040
+0.01(+0.23%)
Jan 06, 2010
3.861
3.901
3.802
3.824
441,225
-0.05(-1.24%)
Jan 05, 2010
3.949
3.999
3.870
3.872
381,505
-0.09(-2.37%)
Jan 04, 2010
3.910
3.984
3.903
3.966
329,098
+0.09(+2.43%)
Dec 31, 2009
3.929
3.872
3.872
3.872
764,675
-0.07(-1.77%)
Dec 30, 2009
3.905
3.949
3.890
3.942
395,641
+0.02(+0.45%)
Dec 29, 2009
3.925
3.964
3.916
3.925
317,642
-0.00(-0.06%)
Dec 28, 2009
3.942
3.942
3.881
3.927
304,155
+0.01(+0.22%)
Dec 24, 2009
3.934
3.934
3.890
3.918
106,505
+0.01(+0.28%)
Dec 23, 2009
3.894
3.934
3.809
3.907
394,265
+0.02(+0.62%)
Dec 22, 2009
3.896
3.912
3.842
3.883
508,925
+0.00(+0.11%)
Dec 21, 2009
3.752
3.890
3.726
3.879
647,115
+0.14(+3.68%)
Dec 18, 2009
3.818
3.833
3.732
3.741
1,663,169
-0.03(-0.93%)
Dec 17, 2009
3.789
3.800
3.704
3.776
499,216
-0.03(-0.75%)
Dec 16, 2009
3.844
3.855
3.763
3.805
472,356
+0.00(+0.06%)
Dec 15, 2009
3.811
3.905
3.704
3.802
477,067
-0.03(-0.80%)
Dec 14, 2009
3.770
3.840
3.717
3.833
444,024
+0.10(+2.63%)
Dec 11, 2009
3.732
3.754
3.662
3.735
347,543
+0.01(+0.18%)
Dec 10, 2009
3.818
3.829
3.709
3.728
429,846
-0.06(-1.67%)
Dec 09, 2009
3.840
3.844
3.756
3.791
847,079
-0.06(-1.48%)
Dec 08, 2009
3.870
3.896
3.805
3.848
312,625
-0.04(-0.96%)
Dec 07, 2009
3.833
3.912
3.833
3.885
295,282
+0.04(+1.02%)
Dec 04, 2009
3.711
3.857
3.693
3.846
854,726
+0.21(+5.84%)
Dec 03, 2009
3.678
3.726
3.630
3.634
728,486
-0.01(-0.36%)
Dec 02, 2009
3.592
3.673
3.592
3.647
884,279
+0.07(+1.89%)
Dec 01, 2009
3.643
3.658
3.547
3.579
1,096,495
-0.02(-0.55%)
Nov 30, 2009
3.638
3.638
3.510
3.599
2,031,883
-0.04(-1.02%)
Nov 27, 2009
3.638
3.693
3.632
3.636
289,104
-0.12(-3.20%)
Nov 25, 2009
3.818
3.829
3.752
3.756
349,738
-0.05(-1.43%)
Nov 24, 2009
3.840
3.844
3.770
3.811
374,951
-0.04(-0.97%)
Nov 23, 2009
3.809
3.877
3.809
3.848
506,368
+0.10(+2.68%)
Nov 20, 2009
3.739
3.796
3.717
3.748
536,256
-0.03(-0.81%)
Nov 19, 2009
3.818
3.820
3.730
3.778
623,187
-0.08(-2.15%)
Nov 18, 2009
3.892
3.907
3.837
3.861
352,491
-0.03(-0.79%)
Nov 17, 2009
3.931
3.973
3.875
3.892
502,371
-0.04(-1.00%)
Nov 16, 2009
3.743
3.960
3.732
3.931
668,071
+0.21(+5.58%)
Nov 13, 2009
3.715
3.743
3.665
3.724
342,430
+0.02(+0.59%)
Nov 12, 2009
3.807
3.877
3.691
3.702
528,362
-0.10(-2.65%)
Nov 11, 2009
3.816
3.848
3.750
3.802
440,964
+0.02(+0.52%)
Nov 10, 2009
3.763
3.836
3.752
3.783
324,241
-0.01(-0.35%)
Nov 09, 2009
3.750
3.805
3.730
3.796
501,109
+0.09(+2.42%)
Nov 06, 2009
3.684
3.759
3.682
3.706
512,840
-0.03(-0.76%)
Nov 05, 2009
3.654
3.750
3.654
3.735
598,546
+0.10(+2.89%)
Nov 04, 2009
3.693
3.730
3.627
3.630
970,918
-0.02(-0.60%)
Nov 03, 2009
3.553
3.682
3.503
3.652
1,142,394
+0.12(+3.53%)
Nov 02, 2009
3.531
3.549
3.461
3.527
772,967
+0.01(+0.25%)
Oct 30, 2009
3.590
3.601
3.483
3.518
929,190
-0.11(-2.96%)
Oct 29, 2009
3.623
3.645
3.584
3.625
574,714
+0.03(+0.79%)
Oct 28, 2009
3.671
3.711
3.582
3.597
693,078
-0.07(-1.91%)
Oct 27, 2009
3.695
3.739
3.649
3.667
595,015
-0.01(-0.30%)
Oct 26, 2009
3.680
3.783
3.634
3.678
844,472
-0.01(-0.24%)
Oct 23, 2009
3.704
3.767
3.667
3.687
762,027
-0.06(-1.52%)
Oct 22, 2009
3.715
3.756
3.652
3.743
441,078
+0.03(+0.88%)
Oct 21, 2009
3.763
3.846
3.702
3.711
705,674
-0.05(-1.39%)
Oct 20, 2009
3.708
3.800
3.708
3.763
639,455
-0.03(-0.69%)
Oct 19, 2009
3.765
3.809
3.717
3.789
475,608
+0.05(+1.29%)
Oct 16, 2009
3.689
3.763
3.645
3.741
632,266
+0.03(+0.88%)
Oct 15, 2009
3.682
3.721
3.656
3.708
452,466
+0.01(+0.24%)
Oct 14, 2009
3.735
3.743
3.682
3.700
580,106
+0.00(+0.00%)
Oct 13, 2009
3.732
3.746
3.667
3.700
605,086
-0.04(-1.17%)
Oct 12, 2009
3.750
3.763
3.667
3.743
509,927
+0.07(+1.84%)
Oct 09, 2009
3.610
3.689
3.606
3.676
1,010,990
+0.07(+1.82%)
Oct 08, 2009
3.560
3.630
3.538
3.610
926,300
+0.08(+2.29%)
Oct 07, 2009
3.533
3.588
3.518
3.529
280,766
-0.03(-0.86%)
Oct 06, 2009
3.485
3.573
3.470
3.560
371,485
+0.08(+2.20%)
Oct 05, 2009
3.455
3.483
3.420
3.483
498,072
+0.05(+1.59%)
Oct 02, 2009
3.450
3.488
3.409
3.429
523,670
-0.04(-1.26%)
Oct 01, 2009
3.555
3.582
3.472
3.472
657,767
-0.11(-3.05%)
Sep 30, 2009
3.623
3.649
3.549
3.582
513,521
-0.05(-1.27%)
Sep 29, 2009
3.649
3.658
3.608
3.627
432,499
-0.03(-0.78%)
Sep 28, 2009
3.603
3.706
3.579
3.656
447,980
+0.06(+1.70%)
Sep 25, 2009
3.660
3.660
3.575
3.595
401,235
-0.07(-1.79%)
Sep 24, 2009
3.737
3.759
3.636
3.660
413,002
-0.07(-1.93%)
Sep 23, 2009
3.693
3.781
3.667
3.732
672,100
+0.03(+0.89%)
Sep 22, 2009
3.741
3.759
3.680
3.700
340,641
-0.03(-0.70%)
Sep 21, 2009
3.763
3.820
3.721
3.726
443,059
-0.08(-2.18%)
Sep 18, 2009
3.774
3.833
3.728
3.809
1,088,368
+0.05(+1.22%)
Sep 17, 2009
3.787
3.907
3.735
3.763
1,059,537
-0.02(-0.58%)
Sep 16, 2009
3.700
3.794
3.680
3.785
584,226
+0.09(+2.30%)
Sep 15, 2009
3.614
3.704
3.614
3.700
646,708
+0.07(+1.87%)
Sep 14, 2009
3.571
3.634
3.555
3.632
279,582
+0.02(+0.67%)
Sep 11, 2009
3.643
3.645
3.558
3.608
561,474
-0.04(-1.14%)
Sep 10, 2009
3.623
3.649
3.586
3.649
343,166
+0.01(+0.30%)
Sep 09, 2009
3.560
3.656
3.560
3.638
461,919
+0.05(+1.46%)
Sep 08, 2009
3.588
3.590
3.516
3.586
395,847
+0.02(+0.43%)
Sep 04, 2009
3.544
3.579
3.494
3.571
522,682
+0.03(+0.74%)
Sep 03, 2009
3.523
3.547
3.496
3.544
456,724
+0.02(+0.68%)
Sep 02, 2009
3.512
3.558
3.491
3.520
816,465
-0.01(-0.31%)
Sep 01, 2009
3.498
3.617
3.498
3.531
1,412,194
+0.03(+0.81%)
Aug 31, 2009
3.523
3.558
3.481
3.503
581,633
-0.05(-1.54%)
Aug 28, 2009
3.597
3.627
3.527
3.558
395,038
-0.02(-0.55%)
Aug 27, 2009
3.553
3.597
3.479
3.577
437,442
+0.01(+0.18%)
Aug 26, 2009
3.562
3.597
3.553
3.571
383,133
+0.00(+0.00%)
Aug 25, 2009
3.566
3.617
3.529
3.571
616,661
+0.02(+0.55%)
Aug 24, 2009
3.520
3.551
3.450
3.551
680,639
+0.03(+0.74%)
Aug 21, 2009
3.479
3.529
3.448
3.525
758,583
+0.10(+2.87%)
Aug 20, 2009
3.446
3.468
3.391
3.426
435,060
-0.02(-0.51%)
Aug 19, 2009
3.343
3.444
3.343
3.444
528,938
+0.05(+1.42%)
Aug 18, 2009
3.383
3.404
3.326
3.396
579,982
+0.04(+1.24%)
Aug 17, 2009
3.437
3.437
3.343
3.354
1,191,855
-0.12(-3.58%)
Aug 14, 2009
3.571
3.571
3.435
3.479
793,611
-0.10(-2.75%)
Aug 13, 2009
3.540
3.601
3.496
3.577
486,035
+0.05(+1.30%)
Aug 12, 2009
3.501
3.588
3.496
3.531
775,313
+0.03(+0.75%)
Aug 11, 2009
3.525
3.547
3.488
3.505
417,790
-0.05(-1.35%)
Aug 10, 2009
3.577
3.621
3.536
3.553
595,783
-0.04(-1.16%)
Aug 07, 2009
3.645
3.691
3.592
3.595
1,117,144
-0.01(-0.36%)
Aug 06, 2009
3.625
3.682
3.584
3.608
1,481,170
-0.01(-0.36%)
Aug 05, 2009
3.610
3.656
3.575
3.621
1,411,293
+0.00(+0.06%)
Aug 04, 2009
3.608
3.658
3.608
3.619
1,094,405
-0.02(-0.54%)
Aug 03, 2009
3.649
3.691
3.597
3.638
1,216,703
+0.03(+0.85%)
Jul 31, 2009
3.608
3.713
3.603
3.608
1,382,261
-0.02(-0.54%)
Jul 30, 2009
3.553
3.656
3.547
3.627
1,955,461
+0.08(+2.34%)
Jul 29, 2009
3.525
3.553
3.514
3.544
1,122,856
-0.02(-0.55%)
Jul 28, 2009
3.529
3.575
3.529
3.564
1,039,460
+0.00(+0.00%)
Jul 27, 2009
3.560
3.575
3.527
3.564
1,007,903
+0.01(+0.31%)
Jul 24, 2009
3.608
3.614
3.516
3.553
1,124,612
-0.07(-1.99%)
Jul 23, 2009
3.398
3.669
3.394
3.625
1,933,175
+0.21(+6.28%)
Jul 22, 2009
3.389
3.444
3.389
3.411
1,426,079
-0.00(-0.06%)
Jul 21, 2009
3.398
3.429
3.356
3.413
572,340
-0.02(-0.45%)
Jul 20, 2009
3.391
3.437
3.365
3.429
800,051
+0.05(+1.62%)
Jul 17, 2009
3.398
3.413
3.356
3.374
877,415
-0.02(-0.45%)
Jul 16, 2009
3.310
3.400
3.258
3.389
595,724
+0.07(+2.18%)
Jul 15, 2009
3.129
3.330
3.106
3.317
1,075,622
+0.21(+6.91%)
Jul 14, 2009
3.068
3.129
3.059
3.103
375,514
+0.02(+0.78%)
Jul 13, 2009
2.996
3.083
2.969
3.079
807,578
+0.07(+2.18%)
Jul 10, 2009
3.000
3.028
2.978
3.013
421,756
+0.00(+0.15%)
Jul 09, 2009
3.063
3.125
3.004
3.009
1,117,341
-0.03(-1.08%)
Jul 08, 2009
3.052
3.081
2.993
3.041
929,286
-0.01(-0.22%)
Jul 07, 2009
3.026
3.092
3.022
3.048
1,654,617
-0.01(-0.36%)
Jul 06, 2009
3.079
3.087
3.039
3.059
1,509,424
-0.02(-0.71%)
Jul 02, 2009
3.153
3.188
3.072
3.081
975,528
-0.11(-3.56%)
Jul 01, 2009
3.122
3.221
3.109
3.195
1,436,995
+0.10(+3.40%)
Jun 30, 2009
3.118
3.149
3.083
3.090
1,140,016
-0.03(-0.91%)
Jun 29, 2009
3.111
3.138
3.048
3.118
813,931
-0.00(-0.14%)
Jun 26, 2009
3.070
3.122
3.057
3.122
6,464,816
+0.03(+0.85%)
Jun 25, 2009
3.050
3.096
3.046
3.096
975,784
+0.04(+1.43%)
Jun 24, 2009
3.076
3.098
3.050
3.052
1,005,361
-0.01(-0.21%)
Jun 23, 2009
3.052
3.081
2.978
3.059
1,063,255
+0.02(+0.65%)
Jun 22, 2009
3.151
3.151
3.022
3.039
931,687
-0.12(-3.74%)
Jun 19, 2009
3.144
3.216
3.128
3.157
1,612,093
+0.07(+2.27%)
Jun 18, 2009
3.063
3.116
3.046
3.087
463,575
+0.02(+0.50%)
Jun 17, 2009
3.039
3.103
3.024
3.072
481,750
+0.03(+0.93%)
Jun 16, 2009
3.116
3.136
3.041
3.044
489,026
-0.07(-2.32%)
Jun 15, 2009
3.125
3.138
3.074
3.116
772,432
-0.03(-0.84%)
Jun 12, 2009
3.101
3.144
3.057
3.142
1,054,145
+0.05(+1.70%)
Jun 11, 2009
3.105
3.179
3.085
3.090
728,225
+0.00(+0.00%)
Jun 10, 2009
3.061
3.096
3.009
3.090
1,456,464
+0.05(+1.58%)
Jun 09, 2009
3.002
3.052
3.002
3.041
630,217
+0.07(+2.20%)
Jun 08, 2009
2.961
3.024
2.921
2.976
455,736
-0.03(-1.09%)
Jun 05, 2009
3.041
3.055
2.989
3.009
435,737
+0.00(+0.15%)
Jun 04, 2009
2.943
3.009
2.897
3.004
1,462,149
+0.07(+2.38%)
Jun 03, 2009
2.937
2.967
2.897
2.934
1,239,323
-0.02(-0.67%)
Jun 02, 2009
2.910
2.982
2.908
2.954
1,159,983
+0.04(+1.50%)
Jun 01, 2009
2.884
2.963
2.856
2.910
1,824,519
+0.05(+1.68%)
May 29, 2009
2.816
2.862
2.779
2.862
1,135,310
+0.04(+1.55%)
May 28, 2009
2.862
2.862
2.749
2.818
1,090,481
-0.03(-1.23%)
May 27, 2009
2.869
2.919
2.834
2.853
1,016,291
-0.04(-1.51%)
May 26, 2009
2.814
2.919
2.803
2.897
1,620,362
+0.06(+2.24%)
May 22, 2009
2.875
2.917
2.823
2.834
740,592
-0.06(-2.19%)
May 21, 2009
2.910
2.919
2.818
2.897
1,499,020
-0.02(-0.60%)
May 20, 2009
2.912
2.967
2.884
2.915
1,980,034
+0.02(+0.83%)
May 19, 2009
2.965
2.967
2.886
2.891
1,628,265
-0.07(-2.22%)
May 18, 2009
2.893
2.980
2.860
2.956
1,249,997
+0.09(+3.21%)
May 15, 2009
2.834
2.912
2.805
2.864
1,240,503
+0.02(+0.69%)
May 14, 2009
2.790
2.904
2.775
2.845
1,070,847
+0.08(+2.76%)
May 13, 2009
2.843
2.843
2.714
2.768
1,638,656
-0.12(-4.24%)
May 12, 2009
2.980
2.985
2.836
2.891
1,099,637
-0.07(-2.36%)
May 11, 2009
2.921
2.993
2.919
2.961
1,097,016
-0.01(-0.29%)
May 08, 2009
2.945
2.974
2.886
2.969
1,534,615
+0.06(+2.18%)
May 07, 2009
2.982
2.993
2.875
2.906
2,744,056
-0.03(-1.19%)
May 06, 2009
2.864
2.998
2.847
2.941
4,892,808
+0.10(+3.54%)
May 05, 2009
2.867
2.978
2.808
2.840
6,390,283
-0.31(-9.73%)
May 04, 2009
3.098
3.146
3.039
3.146
1,752,278
+0.07(+2.42%)
May 01, 2009
3.081
3.118
3.039
3.072
1,125,783
-0.00(-0.14%)
Apr 30, 2009
3.184
3.219
3.076
3.076
1,107,197
-0.08(-2.56%)
Apr 29, 2009
3.031
3.164
3.017
3.157
1,586,345
+0.14(+4.71%)
Apr 28, 2009
2.963
3.079
2.954
3.015
652,800
+0.02(+0.80%)
Apr 27, 2009
3.006
3.061
2.956
2.991
1,010,464
-0.06(-2.01%)
Apr 24, 2009
3.004
3.098
2.945
3.052
1,213,072
+0.08(+2.80%)
Apr 23, 2009
3.090
3.138
2.926
2.969
1,257,365
-0.11(-3.55%)
Apr 22, 2009
3.103
3.146
3.033
3.079
1,852,637
-0.06(-1.95%)
Apr 21, 2009
3.087
3.173
3.059
3.140
1,139,892
+0.03(+1.06%)
Apr 20, 2009
3.136
3.199
3.096
3.107
794,439
-0.10(-3.00%)
Apr 17, 2009
3.168
3.247
3.120
3.203
1,112,685
+0.05(+1.45%)
Apr 16, 2009
3.076
3.184
3.017
3.157
893,211
+0.10(+3.22%)
Apr 15, 2009
2.998
3.068
2.978
3.059
631,410
+0.04(+1.23%)
Apr 14, 2009
2.982
3.048
2.945
3.022
878,992
+0.00(+0.14%)
Apr 13, 2009
3.136
3.140
2.952
3.017
1,672,906
-0.19(-5.93%)
Apr 09, 2009
3.063
3.208
3.015
3.208
973,575
+0.21(+7.16%)
Apr 08, 2009
2.919
2.996
2.906
2.993
753,973
+0.10(+3.55%)
Apr 07, 2009
3.017
3.022
2.871
2.891
1,088,935
-0.16(-5.10%)
Apr 06, 2009
3.101
3.138
3.004
3.046
875,228
-0.08(-2.66%)
Apr 03, 2009
3.129
3.153
3.066
3.129
974,979
+0.00(+0.07%)
Apr 02, 2009
2.989
3.190
2.937
3.127
1,255,344
+0.20(+6.72%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.